7936東証P貸借
業種 その他製品
アシックス 株価時系列データ
PTS
2,983.3
円
(09:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,096.0 (24/09/27) | 1,050.7 (24/01/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,096.0 (24/09/27) | 1,050.7 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,023.0 | 3,035.0 | 2,981.0 | 2,987.0 | -26.0 | -0.9 | 477,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,593.7 | 1,641.0 | 1,578.2 | 1,639.5 | +33.8 | +2.1 | 4,069,600 |
| 3/4 | 1,600.0 | 1,629.0 | 1,597.5 | 1,605.7 | +7.7 | +0.5 | 3,876,000 |
| 3/1 | 1,602.0 | 1,618.5 | 1,575.7 | 1,598.0 | +6.0 | +0.4 | 3,906,000 |
| 2/29 | 1,559.0 | 1,602.2 | 1,550.5 | 1,592.0 | +11.3 | +0.7 | 5,560,000 |
| 2/28 | 1,586.2 | 1,603.2 | 1,574.5 | 1,580.7 | -7.5 | -0.5 | 4,163,200 |
| 2/27 | 1,558.5 | 1,597.0 | 1,558.2 | 1,588.2 | +35.5 | +2.3 | 5,308,000 |
| 2/26 | 1,562.5 | 1,566.0 | 1,536.0 | 1,552.7 | -16.3 | -1.0 | 6,688,800 |
| 2/22 | 1,523.7 | 1,573.5 | 1,516.0 | 1,569.0 | +59.5 | +3.9 | 9,154,400 |
| 2/21 | 1,469.2 | 1,510.7 | 1,467.0 | 1,509.5 | +47.3 | +3.2 | 8,898,800 |
| 2/20 | 1,427.2 | 1,472.7 | 1,410.0 | 1,462.2 | +22.7 | +1.6 | 6,248,000 |
| 2/19 | 1,470.2 | 1,475.0 | 1,430.0 | 1,439.5 | -36.2 | -2.5 | 5,573,200 |
| 2/16 | 1,470.2 | 1,492.5 | 1,450.2 | 1,475.7 | +5.5 | +0.4 | 9,112,800 |
| 2/15 | 1,411.7 | 1,478.7 | 1,411.0 | 1,470.2 | +37.2 | +2.6 | 9,955,600 |
| 2/14 | 1,380.0 | 1,449.0 | 1,353.5 | 1,433.0 | +63.0 | +4.6 | 17,908,800 |
| 2/13 | 1,278.5 | 1,370.0 | 1,278.5 | 1,370.0 | +175.0 | +14.6 | 16,744,400 |
| 2/9 | 1,183.2 | 1,216.2 | 1,163.0 | 1,195.0 | +29.3 | +2.5 | 8,588,800 |
| 2/8 | 1,187.5 | 1,189.7 | 1,162.5 | 1,165.7 | -9.3 | -0.8 | 3,790,000 |
| 2/7 | 1,155.5 | 1,182.0 | 1,153.2 | 1,175.0 | +24.5 | +2.1 | 5,482,800 |
| 2/6 | 1,139.2 | 1,163.2 | 1,124.2 | 1,150.5 | +4.3 | +0.4 | 5,833,200 |
| 2/5 | 1,154.0 | 1,167.5 | 1,141.5 | 1,146.2 | -2.3 | -0.2 | 2,504,800 |
| 2/2 | 1,119.7 | 1,155.5 | 1,119.7 | 1,148.5 | +27.0 | +2.4 | 4,194,800 |
| 2/1 | 1,113.0 | 1,126.0 | 1,101.7 | 1,121.5 | -10.7 | -1.0 | 4,373,600 |
| 1/31 | 1,120.0 | 1,140.2 | 1,114.0 | 1,132.2 | -14.5 | -1.3 | 4,774,400 |
| 1/30 | 1,145.2 | 1,157.5 | 1,140.5 | 1,146.7 | -16.0 | -1.4 | 4,168,800 |
| 1/29 | 1,154.0 | 1,164.7 | 1,147.7 | 1,162.7 | +34.2 | +3.0 | 3,942,800 |
| 1/26 | 1,127.5 | 1,152.0 | 1,117.5 | 1,128.5 | +5.0 | +0.5 | 5,054,400 |
| 1/25 | 1,133.0 | 1,142.2 | 1,111.2 | 1,123.5 | -11.7 | -1.0 | 4,553,200 |
| 1/24 | 1,144.5 | 1,144.5 | 1,114.5 | 1,135.2 | -18.8 | -1.6 | 5,783,600 |
| 1/23 | 1,180.0 | 1,184.5 | 1,148.7 | 1,154.0 | -22.5 | -1.9 | 4,427,200 |
| 1/22 | 1,177.7 | 1,183.7 | 1,164.5 | 1,176.5 | +11.0 | +0.9 | 4,146,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
